岡谷電機産業(6926)の株価時系列情報
岡谷電機産業(6926)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 335 | 348 | 331 | 346 | 44,400 |
2018/12/27 | 330 | 335 | 325 | 335 | 49,200 |
2018/12/26 | 321 | 325 | 307 | 316 | 65,600 |
2018/12/25 | 298 | 308 | 295 | 297 | 110,100 |
2018/12/21 | 347 | 347 | 320 | 324 | 73,600 |
2018/12/20 | 364 | 365 | 349 | 349 | 35,000 |
2018/12/19 | 369 | 370 | 363 | 367 | 34,300 |
2018/12/18 | 369 | 370 | 365 | 367 | 27,400 |
2018/12/17 | 384 | 384 | 370 | 374 | 42,700 |
2018/12/14 | 398 | 399 | 384 | 384 | 38,600 |
2018/12/13 | 396 | 402 | 385 | 398 | 47,900 |
2018/12/12 | 392 | 399 | 389 | 395 | 28,900 |
2018/12/11 | 408 | 410 | 387 | 389 | 37,200 |
2018/12/10 | 421 | 428 | 407 | 407 | 50,600 |
2018/12/07 | 431 | 436 | 431 | 434 | 25,800 |
2018/12/06 | 438 | 438 | 431 | 434 | 19,600 |
2018/12/05 | 439 | 442 | 428 | 436 | 21,700 |
2018/12/04 | 445 | 447 | 441 | 443 | 18,000 |
2018/12/03 | 447 | 447 | 439 | 444 | 26,200 |
2018/11/30 | 442 | 444 | 435 | 439 | 19,100 |
2018/11/29 | 447 | 447 | 435 | 439 | 23,100 |
2018/11/28 | 445 | 446 | 438 | 444 | 22,300 |
2018/11/27 | 440 | 447 | 438 | 442 | 31,800 |
2018/11/26 | 427 | 438 | 427 | 436 | 17,600 |
2018/11/22 | 426 | 429 | 423 | 429 | 13,400 |
2018/11/21 | 427 | 433 | 422 | 429 | 20,600 |
2018/11/20 | 425 | 434 | 425 | 431 | 26,400 |
2018/11/19 | 435 | 438 | 430 | 435 | 17,600 |
2018/11/16 | 444 | 444 | 430 | 433 | 21,500 |
2018/11/15 | 431 | 447 | 431 | 445 | 17,300 |
2018/11/14 | 434 | 437 | 430 | 431 | 19,600 |
2018/11/13 | 430 | 435 | 428 | 431 | 38,600 |
2018/11/12 | 443 | 443 | 435 | 437 | 108,600 |
2018/11/09 | 484 | 499 | 476 | 496 | 26,700 |
2018/11/08 | 475 | 489 | 475 | 483 | 30,700 |
2018/11/07 | 467 | 472 | 465 | 471 | 30,100 |
2018/11/06 | 458 | 467 | 456 | 461 | 14,600 |
2018/11/05 | 454 | 461 | 454 | 458 | 18,200 |
2018/11/02 | 468 | 474 | 437 | 458 | 52,700 |
2018/11/01 | 473 | 474 | 466 | 468 | 21,300 |
2018/10/31 | 460 | 474 | 459 | 471 | 19,300 |
2018/10/30 | 438 | 475 | 426 | 465 | 57,500 |
2018/10/29 | 450 | 453 | 440 | 440 | 32,000 |
2018/10/26 | 460 | 460 | 450 | 450 | 24,500 |
2018/10/25 | 456 | 461 | 452 | 453 | 29,500 |
2018/10/24 | 469 | 472 | 464 | 472 | 18,900 |
2018/10/23 | 485 | 485 | 470 | 471 | 20,600 |
2018/10/22 | 482 | 486 | 481 | 484 | 10,700 |
2018/10/19 | 477 | 487 | 477 | 482 | 19,500 |
2018/10/18 | 485 | 489 | 482 | 484 | 16,800 |
2018/10/17 | 473 | 486 | 473 | 482 | 21,800 |
2018/10/16 | 461 | 469 | 461 | 467 | 21,200 |
2018/10/15 | 486 | 486 | 460 | 464 | 42,700 |
2018/10/12 | 472 | 490 | 472 | 486 | 38,300 |
2018/10/11 | 475 | 481 | 470 | 479 | 56,200 |
2018/10/10 | 506 | 509 | 501 | 501 | 17,600 |
2018/10/09 | 510 | 512 | 504 | 506 | 24,300 |
2018/10/05 | 520 | 521 | 513 | 513 | 20,700 |
2018/10/04 | 512 | 530 | 512 | 528 | 23,100 |
2018/10/03 | 521 | 524 | 515 | 517 | 33,300 |
2018/10/02 | 537 | 538 | 514 | 517 | 64,400 |
2018/10/01 | 544 | 544 | 538 | 538 | 18,000 |
2018/09/28 | 548 | 549 | 542 | 542 | 19,400 |
2018/09/27 | 554 | 554 | 542 | 547 | 26,800 |
2018/09/26 | 540 | 550 | 539 | 549 | 20,900 |
2018/09/25 | 533 | 548 | 531 | 548 | 48,300 |
2018/09/21 | 526 | 534 | 526 | 534 | 25,100 |
2018/09/20 | 531 | 531 | 519 | 526 | 31,900 |
2018/09/19 | 532 | 534 | 524 | 532 | 41,700 |
2018/09/18 | 521 | 527 | 514 | 527 | 26,600 |
2018/09/14 | 525 | 533 | 516 | 521 | 37,200 |
2018/09/13 | 516 | 527 | 516 | 521 | 18,300 |
2018/09/12 | 531 | 531 | 514 | 522 | 33,100 |
2018/09/11 | 537 | 547 | 530 | 535 | 34,600 |
2018/09/10 | 514 | 534 | 513 | 533 | 24,900 |
2018/09/07 | 520 | 521 | 511 | 516 | 35,700 |
2018/09/06 | 540 | 540 | 524 | 529 | 38,900 |
2018/09/05 | 552 | 554 | 542 | 542 | 25,100 |
2018/09/04 | 551 | 566 | 547 | 557 | 33,800 |
2018/09/03 | 570 | 570 | 551 | 556 | 44,700 |
2018/08/31 | 571 | 575 | 560 | 570 | 34,100 |
2018/08/30 | 581 | 582 | 571 | 575 | 78,700 |
2018/08/29 | 540 | 566 | 540 | 565 | 88,700 |
2018/08/28 | 538 | 549 | 535 | 540 | 44,900 |
2018/08/27 | 538 | 539 | 525 | 538 | 54,200 |
2018/08/24 | 513 | 525 | 507 | 525 | 73,200 |
2018/08/23 | 488 | 515 | 488 | 512 | 58,300 |
2018/08/22 | 468 | 499 | 468 | 488 | 64,000 |
2018/08/21 | 470 | 474 | 468 | 468 | 21,600 |
2018/08/20 | 478 | 481 | 474 | 474 | 19,000 |
2018/08/17 | 470 | 479 | 470 | 476 | 18,400 |
2018/08/16 | 477 | 478 | 466 | 468 | 23,600 |
2018/08/15 | 483 | 490 | 473 | 487 | 33,500 |
2018/08/14 | 483 | 484 | 477 | 484 | 13,000 |
2018/08/13 | 501 | 505 | 469 | 477 | 38,500 |
2018/08/10 | 505 | 512 | 492 | 512 | 40,800 |
2018/08/09 | 514 | 514 | 504 | 507 | 17,500 |
2018/08/08 | 510 | 521 | 505 | 518 | 46,800 |
2018/08/07 | 504 | 517 | 504 | 516 | 21,000 |
2018/08/06 | 504 | 510 | 502 | 503 | 17,500 |
2018/08/03 | 511 | 513 | 504 | 504 | 12,000 |
2018/08/02 | 509 | 518 | 509 | 512 | 20,500 |
2018/08/01 | 503 | 514 | 503 | 514 | 32,700 |
2018/07/31 | 520 | 524 | 494 | 494 | 66,600 |
2018/07/30 | 526 | 527 | 519 | 520 | 24,800 |
2018/07/27 | 528 | 529 | 522 | 528 | 33,300 |
2018/07/26 | 512 | 524 | 512 | 524 | 27,500 |
2018/07/25 | 497 | 523 | 497 | 517 | 65,800 |
2018/07/24 | 498 | 510 | 498 | 507 | 14,700 |
2018/07/23 | 508 | 508 | 498 | 500 | 15,600 |
2018/07/20 | 518 | 518 | 507 | 509 | 25,500 |
2018/07/19 | 523 | 525 | 515 | 519 | 25,200 |
2018/07/18 | 502 | 520 | 501 | 513 | 37,200 |
2018/07/17 | 488 | 502 | 488 | 501 | 19,100 |
2018/07/13 | 480 | 490 | 480 | 490 | 20,700 |
2018/07/12 | 480 | 488 | 479 | 483 | 29,200 |
2018/07/11 | 491 | 491 | 480 | 481 | 24,700 |
2018/07/10 | 489 | 503 | 488 | 491 | 46,200 |
2018/07/09 | 484 | 489 | 477 | 488 | 35,000 |
2018/07/06 | 459 | 480 | 459 | 479 | 34,400 |
2018/07/05 | 471 | 474 | 453 | 456 | 52,800 |
2018/07/04 | 481 | 487 | 474 | 474 | 36,500 |
2018/07/03 | 509 | 510 | 487 | 489 | 35,400 |
2018/07/02 | 518 | 525 | 508 | 509 | 58,100 |
2018/06/29 | 527 | 528 | 506 | 517 | 44,300 |
2018/06/28 | 532 | 535 | 522 | 535 | 33,400 |
2018/06/27 | 510 | 534 | 510 | 533 | 32,400 |
2018/06/26 | 512 | 517 | 506 | 517 | 22,700 |
2018/06/25 | 523 | 528 | 518 | 518 | 27,600 |
2018/06/22 | 517 | 528 | 511 | 528 | 24,300 |
2018/06/21 | 517 | 530 | 516 | 521 | 24,400 |
2018/06/20 | 512 | 521 | 500 | 518 | 47,100 |
2018/06/19 | 523 | 527 | 511 | 512 | 67,000 |
2018/06/18 | 540 | 541 | 523 | 531 | 58,100 |
2018/06/15 | 547 | 548 | 540 | 546 | 29,500 |
2018/06/14 | 543 | 550 | 543 | 544 | 20,300 |
2018/06/13 | 541 | 550 | 541 | 548 | 25,400 |
2018/06/12 | 550 | 551 | 541 | 543 | 20,700 |
2018/06/11 | 544 | 557 | 544 | 553 | 46,400 |
2018/06/08 | 538 | 543 | 535 | 543 | 30,000 |
2018/06/07 | 538 | 543 | 532 | 540 | 45,800 |
2018/06/06 | 526 | 534 | 522 | 534 | 28,600 |
2018/06/05 | 540 | 540 | 525 | 527 | 20,400 |
2018/06/04 | 525 | 538 | 525 | 533 | 42,800 |
2018/06/01 | 522 | 524 | 513 | 522 | 38,600 |
2018/05/31 | 529 | 529 | 518 | 523 | 38,500 |
2018/05/30 | 518 | 527 | 514 | 521 | 48,500 |
2018/05/29 | 531 | 531 | 520 | 525 | 53,500 |
2018/05/28 | 550 | 550 | 531 | 533 | 101,100 |
2018/05/25 | 560 | 567 | 553 | 553 | 52,200 |
2018/05/24 | 577 | 577 | 562 | 565 | 50,600 |
2018/05/23 | 587 | 587 | 569 | 577 | 127,700 |
2018/05/22 | 587 | 590 | 581 | 587 | 54,200 |
2018/05/21 | 575 | 587 | 572 | 586 | 196,700 |
2018/05/18 | 607 | 615 | 596 | 614 | 98,500 |
2018/05/17 | 599 | 604 | 597 | 600 | 30,300 |
2018/05/16 | 592 | 602 | 592 | 598 | 24,000 |
2018/05/15 | 600 | 600 | 590 | 598 | 32,400 |
2018/05/14 | 596 | 599 | 588 | 596 | 52,700 |
2018/05/11 | 624 | 632 | 580 | 596 | 180,800 |
2018/05/10 | 627 | 632 | 623 | 631 | 55,000 |
2018/05/09 | 628 | 631 | 621 | 623 | 52,100 |
2018/05/08 | 614 | 636 | 614 | 626 | 74,000 |
2018/05/07 | 627 | 627 | 614 | 614 | 50,600 |
2018/05/02 | 615 | 630 | 615 | 628 | 38,700 |
2018/05/01 | 609 | 621 | 609 | 614 | 49,800 |
2018/04/27 | 620 | 627 | 603 | 608 | 48,800 |
2018/04/26 | 626 | 631 | 608 | 614 | 202,100 |
2018/04/25 | 642 | 642 | 622 | 625 | 77,300 |
2018/04/24 | 660 | 662 | 646 | 648 | 50,300 |
2018/04/23 | 654 | 661 | 644 | 658 | 44,000 |
2018/04/20 | 640 | 656 | 640 | 649 | 76,100 |
2018/04/19 | 640 | 649 | 632 | 646 | 38,900 |
2018/04/18 | 611 | 644 | 611 | 640 | 96,200 |
2018/04/17 | 604 | 614 | 594 | 609 | 37,900 |
2018/04/16 | 620 | 623 | 603 | 603 | 54,000 |
2018/04/13 | 598 | 617 | 598 | 614 | 49,800 |
2018/04/12 | 593 | 600 | 588 | 599 | 30,100 |
2018/04/11 | 585 | 601 | 584 | 597 | 55,100 |
2018/04/10 | 586 | 589 | 571 | 585 | 78,500 |
2018/04/09 | 585 | 596 | 574 | 594 | 95,600 |
2018/04/06 | 607 | 611 | 584 | 584 | 65,900 |
2018/04/05 | 598 | 610 | 597 | 605 | 49,000 |
2018/04/04 | 615 | 615 | 594 | 598 | 62,600 |
2018/04/03 | 615 | 619 | 606 | 609 | 61,700 |
2018/04/02 | 616 | 632 | 616 | 630 | 80,300 |
2018/03/30 | 607 | 620 | 603 | 616 | 58,900 |
2018/03/29 | 592 | 600 | 586 | 599 | 64,800 |
2018/03/28 | 594 | 595 | 577 | 582 | 96,100 |
2018/03/27 | 600 | 612 | 593 | 609 | 129,600 |
2018/03/26 | 577 | 589 | 566 | 587 | 135,200 |
2018/03/23 | 612 | 616 | 590 | 591 | 134,400 |
2018/03/22 | 639 | 645 | 630 | 632 | 71,200 |
2018/03/20 | 635 | 644 | 627 | 639 | 63,100 |
2018/03/19 | 670 | 670 | 642 | 642 | 122,500 |
2018/03/16 | 688 | 700 | 674 | 680 | 102,600 |
2018/03/15 | 693 | 700 | 680 | 688 | 33,200 |
2018/03/14 | 696 | 701 | 690 | 694 | 65,800 |
2018/03/13 | 677 | 709 | 670 | 700 | 78,200 |
2018/03/12 | 679 | 696 | 672 | 673 | 73,900 |
2018/03/09 | 683 | 691 | 665 | 668 | 74,300 |
2018/03/08 | 680 | 683 | 672 | 673 | 37,900 |
2018/03/07 | 688 | 689 | 670 | 671 | 82,700 |
2018/03/06 | 692 | 706 | 686 | 691 | 80,600 |
2018/03/05 | 705 | 713 | 670 | 674 | 160,300 |
2018/03/02 | 701 | 728 | 695 | 720 | 114,200 |
2018/03/01 | 748 | 750 | 722 | 728 | 159,700 |
2018/02/28 | 760 | 776 | 752 | 756 | 200,200 |
2018/02/27 | 771 | 772 | 758 | 769 | 137,500 |
2018/02/26 | 760 | 762 | 750 | 756 | 54,600 |
2018/02/23 | 762 | 773 | 745 | 747 | 87,700 |
2018/02/22 | 756 | 760 | 744 | 750 | 100,100 |
2018/02/21 | 777 | 803 | 761 | 769 | 241,000 |
2018/02/20 | 731 | 784 | 727 | 773 | 316,400 |
2018/02/19 | 719 | 728 | 707 | 721 | 148,400 |
2018/02/16 | 675 | 704 | 675 | 697 | 123,700 |
2018/02/15 | 670 | 687 | 657 | 671 | 143,700 |
2018/02/14 | 657 | 689 | 633 | 651 | 202,900 |
2018/02/13 | 667 | 705 | 667 | 667 | 235,200 |
2018/02/09 | 613 | 647 | 612 | 647 | 177,600 |
2018/02/08 | 655 | 677 | 655 | 663 | 106,000 |
2018/02/07 | 690 | 690 | 640 | 642 | 192,300 |
2018/02/06 | 645 | 672 | 616 | 640 | 420,800 |
2018/02/05 | 726 | 739 | 710 | 715 | 206,500 |
2018/02/02 | 771 | 778 | 750 | 755 | 178,300 |
2018/02/01 | 783 | 799 | 766 | 771 | 246,200 |
2018/01/31 | 770 | 787 | 760 | 767 | 249,900 |
2018/01/30 | 800 | 809 | 774 | 779 | 331,900 |
2018/01/29 | 827 | 833 | 803 | 808 | 298,900 |
2018/01/26 | 850 | 878 | 820 | 830 | 756,500 |
2018/01/25 | 798 | 860 | 783 | 850 | 1,466,900 |
2018/01/24 | 756 | 808 | 754 | 768 | 682,300 |
2018/01/23 | 717 | 752 | 717 | 750 | 206,500 |
2018/01/22 | 712 | 728 | 705 | 713 | 143,300 |
2018/01/19 | 728 | 736 | 715 | 717 | 205,300 |
2018/01/18 | 735 | 770 | 723 | 724 | 481,400 |
2018/01/17 | 708 | 730 | 702 | 726 | 242,200 |
2018/01/16 | 701 | 740 | 694 | 717 | 770,300 |
2018/01/15 | 643 | 704 | 643 | 692 | 748,400 |
2018/01/12 | 628 | 634 | 623 | 628 | 108,000 |
2018/01/11 | 624 | 628 | 618 | 627 | 87,000 |
2018/01/10 | 617 | 625 | 611 | 625 | 103,700 |
2018/01/09 | 637 | 640 | 620 | 621 | 162,900 |
2018/01/05 | 620 | 629 | 612 | 627 | 119,900 |
2018/01/04 | 623 | 630 | 610 | 618 | 146,000 |